Deutsche Märkte schließen in 2 Stunden 14 Minuten
DAX
18.064,28 +203,48 (+1,14%) Euro Stoxx 50
4.987,38 +50,53 (+1,02%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.325,50 -20,90 (-0,89%) EUR/USD
1,0670 +0,0014 (+0,13%) Bitcoin EUR
61.994,59 -20,21 (-0,03%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 130.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 0.00% |
| ALL240517C00150000 | 2024-04-17 3:38PM EDT | 150.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ALL240517C00155000 | 2024-04-19 9:51AM EDT | 155.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| ALL240517C00160000 | 2024-04-19 1:50PM EDT | 160.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 18 | 84 | 0.00% |
| ALL240517C00165000 | 2024-04-22 2:43PM EDT | 165.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 12 | 415 | 0.00% |
| ALL240517C00170000 | 2024-04-22 2:58PM EDT | 170.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 41 | 2,002 | 0.00% |
| ALL240517C00175000 | 2024-04-22 3:59PM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 113 | 170 | 0.00% |
| ALL240517C00180000 | 2024-04-22 3:57PM EDT | 180.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 487 | 2,291 | 3.13% |
| ALL240517C00185000 | 2024-04-22 3:16PM EDT | 185.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 28 | 491 | 6.25% |
| ALL240517C00190000 | 2024-04-22 2:38PM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 424 | 385 | 6.25% |
| ALL240517C00195000 | 2024-04-22 2:31PM EDT | 195.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 12.50% |
| ALL240517C00200000 | 2024-04-22 10:57AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 64.50% |
| ALL240517P00140000 | 2024-04-22 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 217 | 25.00% |
| ALL240517P00145000 | 2024-04-22 1:14PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| ALL240517P00150000 | 2024-04-22 1:30PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 566 | 12.50% |
| ALL240517P00155000 | 2024-04-22 3:06PM EDT | 155.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 22 | 125 | 12.50% |
| ALL240517P00160000 | 2024-04-22 3:35PM EDT | 160.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 741 | 6.25% |
| ALL240517P00165000 | 2024-04-22 3:57PM EDT | 165.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 17 | 218 | 6.25% |
| ALL240517P00170000 | 2024-04-22 1:40PM EDT | 170.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 236 | 3.13% |
| ALL240517P00175000 | 2024-04-22 3:37PM EDT | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 170 | 105 | 0.39% |
| ALL240517P00180000 | 2024-04-22 3:56PM EDT | 180.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
